DoubleLine Opportunistic Credit Fd (DBL)

Historical Prices For DoubleLine Opportunistic Credit Fd (DBL)

Date Range:

2025-08-04 - 2025-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2025	15.50	15.50	15.28	15.34	79,607	15.34
10/31/2025	15.52	15.56	15.39	15.47	40,832	15.47
10/30/2025	15.47	15.52	15.36	15.43	82,053	15.43
10/29/2025	15.50	15.58	15.42	15.47	53,697	15.47
10/28/2025	15.51	15.53	15.45	15.49	36,247	15.49
10/27/2025	15.54	15.58	15.45	15.57	28,921	15.57
10/24/2025	15.61	15.70	15.45	15.58	66,599	15.58
10/23/2025	15.56	15.79	15.52	15.55	274,460	15.55
10/22/2025	15.49	15.66	15.46	15.62	63,700	15.62
10/21/2025	15.37	15.51	15.37	15.51	28,397	15.51
10/20/2025	15.43	15.54	15.33	15.38	545,354	15.38
10/17/2025	15.44	15.45	15.33	15.43	74,891	15.43
10/16/2025	15.57	15.57	15.43	15.44	70,648	15.44
10/15/2025	15.52	15.68	15.46	15.58	77,357	15.58
10/14/2025	15.65	15.75	15.52	15.71	123,009	15.60
10/13/2025	15.55	15.73	15.51	15.60	47,494	15.49
10/10/2025	15.60	15.64	15.51	15.55	44,519	15.44
10/09/2025	15.64	15.64	15.55	15.59	87,827	15.48
10/08/2025	15.58	15.66	15.43	15.60	52,363	15.49
10/07/2025	15.45	15.59	15.44	15.48	33,469	15.37
10/06/2025	15.44	15.49	15.43	15.45	25,492	15.34
10/03/2025	15.48	15.53	15.48	15.48	33,972	15.37
10/02/2025	15.53	15.55	15.49	15.49	53,562	15.38
10/01/2025	15.61	15.61	15.46	15.51	67,831	15.40
9/30/2025	15.45	15.64	15.45	15.58	127,566	15.47
9/29/2025	15.40	15.53	15.39	15.44	72,621	15.33
9/26/2025	15.37	15.42	15.32	15.40	70,929	15.29
9/25/2025	15.46	15.60	15.31	15.36	99,057	15.25
9/24/2025	15.49	15.51	15.41	15.49	86,876	15.38
9/23/2025	15.48	15.55	15.41	15.52	66,831	15.41
9/22/2025	15.47	15.50	15.41	15.45	63,579	15.34
9/19/2025	15.45	15.51	15.45	15.47	52,198	15.36
9/18/2025	15.52	15.54	15.45	15.48	60,233	15.37
9/17/2025	15.53	15.62	15.50	15.53	45,525	15.42
9/16/2025	15.70	15.70	15.56	15.60	50,716	15.38
9/15/2025	15.67	15.70	15.65	15.67	31,421	15.45
9/12/2025	15.67	15.71	15.62	15.70	25,261	15.48
9/11/2025	15.68	15.68	15.65	15.67	30,195	15.45
9/10/2025	15.67	15.67	15.62	15.63	50,887	15.41
9/09/2025	15.64	15.68	15.59	15.68	51,731	15.46
9/08/2025	15.66	15.71	15.59	15.62	57,844	15.40
9/05/2025	15.66	15.67	15.58	15.64	49,031	15.42
9/04/2025	15.65	15.68	15.61	15.64	53,803	15.42
9/03/2025	15.53	16.01	15.53	15.64	308,552	15.42
9/02/2025	15.50	15.54	15.46	15.50	57,477	15.28
8/29/2025	15.59	15.59	15.47	15.58	129,185	15.36
8/28/2025	15.57	15.60	15.51	15.56	93,296	15.34
8/27/2025	15.45	15.56	15.45	15.55	80,195	15.33
8/26/2025	15.44	15.54	15.39	15.47	64,526	15.25
8/25/2025	15.45	15.46	15.36	15.44	26,068	15.22
8/22/2025	15.45	15.46	15.40	15.43	45,541	15.21
8/21/2025	15.31	15.46	15.29	15.40	151,836	15.18
8/20/2025	15.33	15.33	15.23	15.31	20,964	15.10
8/19/2025	15.31	15.36	15.29	15.32	69,453	15.11
8/18/2025	15.31	15.37	15.24	15.28	61,674	15.07
8/15/2025	15.37	15.37	15.31	15.31	44,356	15.10
8/14/2025	15.29	15.36	15.28	15.36	52,216	15.14
8/13/2025	15.23	15.31	15.22	15.30	36,783	15.09
8/12/2025	15.34	15.36	15.30	15.31	99,392	14.99
8/11/2025	15.40	15.41	15.34	15.34	54,274	15.02
8/08/2025	15.35	15.43	15.34	15.40	65,630	15.08
8/07/2025	15.44	15.45	15.35	15.36	27,343	15.04
8/06/2025	15.44	15.51	15.29	15.42	90,140	15.09
8/05/2025	15.34	15.40	15.34	15.38	23,231	15.06
8/04/2025	15.36	15.41	15.36	15.41	57,144	15.09